Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atai Life Sciences N.V. (NQ: ATAI )

1.930 +0.090 (+4.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 3.990 3.990 3.650 3.650 12,348 -0.05(-1.35%)
Apr 27, 2017 3.809 3.809 3.680 3.700 10,529 +0.00(+0.00%)
Apr 26, 2017 3.780 4.050 3.680 3.700 25,301 -0.08(-2.12%)
Apr 25, 2017 3.930 3.930 3.720 3.780 19,563 -0.21(-5.26%)
Apr 24, 2017 3.720 4.050 3.720 3.990 38,974 +0.29(+7.84%)
Apr 21, 2017 3.770 3.770 3.700 3.700 14,100 -0.05(-1.33%)
Apr 20, 2017 3.700 3.870 3.700 3.750 6,298 +0.09(+2.46%)
Apr 19, 2017 3.740 3.790 3.650 3.660 28,231 -0.02(-0.54%)
Apr 18, 2017 3.670 3.720 3.660 3.680 6,904 +0.01(+0.27%)
Apr 17, 2017 3.620 3.730 3.620 3.670 4,699 +0.00(+0.00%)
Apr 13, 2017 3.740 3.740 3.670 3.670 373 +0.02(+0.55%)
Apr 12, 2017 3.920 3.920 3.650 3.650 9,787 -0.18(-4.70%)
Apr 11, 2017 3.900 3.934 3.711 3.830 18,873 -0.07(-1.79%)
Apr 10, 2017 4.150 4.150 3.860 3.900 21,568 +0.01(+0.25%)
Apr 07, 2017 4.120 4.120 3.870 3.890 26,582 +0.04(+1.04%)
Apr 06, 2017 3.810 3.970 3.810 3.850 47,620 -0.01(-0.26%)
Apr 05, 2017 4.030 4.030 3.730 3.860 15,018 -0.04(-1.03%)
Apr 04, 2017 4.160 4.160 3.840 3.900 13,783 +0.08(+2.09%)
Apr 03, 2017 3.760 3.830 3.740 3.820 8,024 +0.02(+0.53%)
Mar 31, 2017 3.850 3.940 3.800 3.800 6,043 -0.13(-3.31%)
Mar 30, 2017 3.900 3.930 3.720 3.930 12,654 +0.03(+0.77%)
Mar 29, 2017 3.820 3.950 3.820 3.900 2,773 -0.04(-1.12%)
Mar 28, 2017 3.910 3.944 3.900 3.944 1,001 +0.13(+3.52%)
Mar 27, 2017 3.880 4.060 3.750 3.810 17,371 -0.14(-3.62%)
Mar 24, 2017 3.980 4.080 3.950 3.953 20,585 -0.01(-0.17%)
Mar 23, 2017 3.760 3.990 3.750 3.960 25,856 +0.20(+5.32%)
Mar 22, 2017 3.700 3.790 3.540 3.760 9,193 +0.12(+3.30%)
Mar 21, 2017 3.720 3.750 3.640 3.640 11,227 +0.01(+0.28%)
Mar 20, 2017 3.660 3.750 3.530 3.630 16,477 -0.03(-0.82%)
Mar 17, 2017 3.740 3.790 3.550 3.660 25,028 -0.11(-2.92%)
Mar 16, 2017 3.690 3.790 3.690 3.770 5,088 +0.19(+5.31%)
Mar 15, 2017 3.640 3.717 3.565 3.580 14,447 -0.07(-1.92%)
Mar 14, 2017 3.610 3.690 3.480 3.650 16,135 +0.00(+0.00%)
Mar 13, 2017 3.700 3.700 3.600 3.650 3,520 -0.05(-1.35%)
Mar 10, 2017 3.710 3.941 3.700 3.700 28,704 -0.05(-1.33%)
Mar 09, 2017 3.560 3.750 3.510 3.750 22,126 +0.19(+5.41%)
Mar 08, 2017 3.559 3.620 3.500 3.557 16,353 -0.02(-0.63%)
Mar 07, 2017 3.680 3.780 3.420 3.580 18,916 -0.13(-3.50%)
Mar 06, 2017 3.870 3.980 3.710 3.710 16,802 +0.00(+0.00%)
Mar 03, 2017 3.760 3.830 3.660 3.710 39,683 -0.13(-3.39%)
Mar 02, 2017 3.700 3.850 3.640 3.840 37,627 +0.10(+2.67%)
Mar 01, 2017 3.830 3.910 3.710 3.740 5,970 -0.03(-0.80%)
Feb 28, 2017 3.820 3.830 3.710 3.770 14,861 -0.13(-3.46%)
Feb 27, 2017 3.820 3.905 3.820 3.905 10,231 +0.07(+1.96%)
Feb 24, 2017 3.850 3.850 3.820 3.830 5,283 -0.08(-2.05%)
Feb 23, 2017 3.900 4.100 3.781 3.910 47,842 +0.00(+0.00%)
Feb 22, 2017 3.910 3.940 3.685 3.910 14,976 -0.03(-0.76%)
Feb 21, 2017 3.650 3.950 3.650 3.940 8,676 +0.23(+6.20%)
Feb 17, 2017 3.710 3.710 3.710 0 +0.06(+1.64%)
Feb 16, 2017 3.690 3.720 3.650 3.650 6,195 -0.01(-0.27%)
Feb 15, 2017 3.750 3.811 3.660 3.660 7,501 -0.09(-2.40%)
Feb 14, 2017 3.785 3.789 3.660 3.750 3,728 +0.06(+1.63%)
Feb 13, 2017 3.645 3.880 3.600 3.690 62,906 +0.15(+4.24%)
Feb 10, 2017 3.473 3.540 3.380 3.540 19,075 +0.10(+2.91%)
Feb 09, 2017 3.270 3.465 3.250 3.440 13,881 +0.26(+8.18%)
Feb 08, 2017 3.230 3.230 3.000 3.180 20,116 -0.05(-1.60%)
Feb 07, 2017 3.180 3.345 3.180 3.232 4,671 -0.22(-6.32%)
Feb 06, 2017 3.490 3.490 3.356 3.450 520 +0.02(+0.58%)
Feb 03, 2017 3.740 3.740 3.130 3.430 5,241 -0.09(-2.56%)
Feb 02, 2017 3.250 3.752 3.249 3.520 32,978 +0.36(+11.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.